Indicators

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.332	8.627	8.082	8.627	201,462	+0.30(+3.55%)
Jun 27, 2019	8.105	8.332	8.097	8.332	26,324	+0.27(+3.29%)
Jun 26, 2019	8.241	8.287	8.059	8.067	21,825	-0.01(-0.09%)
Jun 25, 2019	8.234	8.309	8.014	8.075	50,674	-0.11(-1.39%)
Jun 24, 2019	8.150	8.332	8.143	8.188	20,740	-0.14(-1.73%)
Jun 21, 2019	7.984	8.332	7.984	8.332	68,914	+0.27(+3.38%)
Jun 20, 2019	7.953	8.093	7.885	8.059	14,942	+0.04(+0.47%)
Jun 19, 2019	8.309	8.332	7.961	8.021	41,412	-0.26(-3.11%)
Jun 18, 2019	8.082	8.279	8.021	8.279	55,304	+0.20(+2.44%)
Jun 17, 2019	8.059	8.203	8.040	8.082	34,508	+0.11(+1.33%)
Jun 14, 2019	7.999	8.067	7.900	7.976	16,898	-0.07(-0.85%)
Jun 13, 2019	8.044	8.067	7.968	8.044	10,619	+0.05(+0.57%)
Jun 12, 2019	8.120	8.120	7.976	7.999	3,849	-0.03(-0.38%)
Jun 11, 2019	7.984	8.037	7.938	8.029	8,717	+0.07(+0.86%)
Jun 10, 2019	7.990	7.990	7.874	7.961	26,686	+0.08(+0.96%)
Jun 07, 2019	7.938	7.938	7.878	7.885	7,393	-0.03(-0.38%)
Jun 06, 2019	8.014	8.014	7.900	7.915	10,842	+0.02(+0.19%)
Jun 05, 2019	7.931	7.931	7.855	7.900	37,955	-0.03(-0.38%)
Jun 04, 2019	7.915	8.037	7.809	7.931	51,304	+0.02(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.